iShares MSCI India UCITS ETF - QDV5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	8.22	8.25	8.25	8.26	8.19	743,288
January 12, 2026	8.25	8.29	8.29	8.3	8.22	426,489
January 09, 2026	8.29	8.27	8.27	8.32	8.25	437,258
January 08, 2026	8.35	8.39	8.39	8.39	8.33	455,663
January 07, 2026	8.44	8.46	8.46	8.46	8.43	329,213
January 06, 2026	8.39	8.41	8.41	8.44	8.37	713,215
January 05, 2026	8.43	8.46	8.46	8.46	8.39	1.12M
January 02, 2026	8.41	8.47	8.47	8.47	8.39	533,787
December 30, 2025	8.24	8.27	8.27	8.27	8.24	112,372
December 29, 2025	8.23	8.24	8.24	8.26	8.21	611,323
December 23, 2025	8.35	8.34	8.34	8.37	8.34	201,132
December 22, 2025	8.4	8.38	8.38	8.4	8.36	298,371
December 19, 2025	8.26	8.4	8.4	8.41	8.26	510,352
December 18, 2025	8.21	8.2	8.2	8.25	8.18	189,126
December 17, 2025	8.2	8.14	8.14	8.21	8.14	171,782
December 16, 2025	8.14	8.12	8.12	8.21	8.11	335,530
December 15, 2025	8.24	8.23	8.23	8.24	8.18	307,588
December 12, 2025	8.24	8.19	8.19	8.26	8.18	377,810
December 11, 2025	8.21	8.24	8.24	8.25	8.2	461,569
December 10, 2025	8.27	8.24	8.24	8.28	8.23	705,169
December 09, 2025	8.3	8.28	8.28	8.3	8.26	529,576
December 08, 2025	8.26	8.22	8.22	8.28	8.22	355,169
December 05, 2025	8.39	8.41	8.41	8.41	8.36	211,907
December 04, 2025	8.32	8.35	8.35	8.35	8.31	143,857
December 03, 2025	8.31	8.28	8.28	8.33	8.28	627,599
December 02, 2025	8.4	8.4	8.4	8.42	8.39	329,529
December 01, 2025	8.45	8.48	8.48	8.48	8.44	303,371
November 28, 2025	8.51	8.56	8.56	8.56	8.49	156,887
November 27, 2025	8.49	8.5	8.5	8.52	8.49	225,669
November 26, 2025	8.5	8.51	8.51	8.54	8.5	229,999
November 25, 2025	8.5	8.44	8.44	8.5	8.43	260,892
November 24, 2025	8.51	8.51	8.51	8.51	8.46	267,089
November 21, 2025	8.57	8.52	8.52	8.59	8.46	468,742
November 20, 2025	8.63	8.63	8.63	8.67	8.61	343,557
November 19, 2025	8.54	8.6	8.6	8.6	8.53	306,798
November 18, 2025	8.51	8.51	8.51	8.53	8.46	316,673
November 17, 2025	8.52	8.55	8.55	8.56	8.51	276,353
November 14, 2025	8.44	8.51	8.51	8.51	8.41	334,902
November 13, 2025	8.52	8.43	8.43	8.53	8.42	175,519
November 12, 2025	8.54	8.52	8.52	8.55	8.5	203,050
November 11, 2025	8.48	8.52	8.52	8.53	8.47	139,385
November 10, 2025	8.45	8.45	8.45	8.45	8.43	162,202
November 07, 2025	8.44	8.33	8.33	8.44	8.33	201,975
November 06, 2025	8.48	8.37	8.37	8.48	8.37	476,179
November 05, 2025	8.5	8.52	8.52	8.54	8.47	169,841
November 04, 2025	8.49	8.51	8.51	8.52	8.48	416,135
November 03, 2025	8.5	8.5	8.5	8.53	8.49	604,211
October 31, 2025	8.48	8.45	8.45	8.48	8.44	796,704
October 30, 2025	8.47	8.54	8.54	8.54	8.45	387,010
October 29, 2025	8.57	8.51	8.51	8.58	8.5	319,480
October 28, 2025	8.51	8.51	8.51	8.51	8.46	396,182
October 27, 2025	8.52	8.54	8.54	8.54	8.52	521,209
October 24, 2025	8.54	8.52	8.52	8.55	8.48	1.03M
October 23, 2025	8.62	8.57	8.57	8.62	8.54	332,488
October 22, 2025	8.66	8.65	8.65	8.71	8.63	794,503
October 21, 2025	8.52	8.54	8.54	8.55	8.5	239,502
October 20, 2025	8.5	8.52	8.52	8.53	8.47	637,844
October 17, 2025	8.44	8.47	8.47	8.47	8.38	715,956
October 16, 2025	8.4	8.43	8.43	8.45	8.4	584,574
October 15, 2025	8.33	8.35	8.35	8.37	8.31	487,691

iShares MSCI India UCITS ETF (QDV5.DE) XETRA